NYSE:GNL
Global Net Lease Inc Stock Price (Quote)
$7.16
+0.0600 (+0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.66 | Friday, 3rd May 2024 GNL stock ended at $7.16. This is 0.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.09% from a day low at $7.12 to a day high of $7.34. |
| 90 days | $6.52 | $8.30 | |
| 52 weeks | $6.52 | $11.58 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $7.70 | $7.70 | $7.55 | $7.57 | 1 324 328 |
| Feb 21, 2024 | $7.74 | $7.81 | $7.67 | $7.74 | 1 256 235 |
| Feb 20, 2024 | $7.98 | $8.00 | $7.71 | $7.73 | 1 756 667 |
| Feb 16, 2024 | $8.00 | $8.15 | $7.94 | $8.06 | 1 214 048 |
| Feb 15, 2024 | $8.09 | $8.25 | $8.01 | $8.16 | 1 081 452 |
| Feb 14, 2024 | $8.06 | $8.09 | $7.91 | $7.96 | 1 229 040 |
| Feb 13, 2024 | $8.01 | $8.13 | $7.84 | $7.98 | 2 379 312 |
| Feb 12, 2024 | $8.02 | $8.30 | $8.02 | $8.25 | 1 718 804 |
| Feb 09, 2024 | $8.13 | $8.13 | $7.91 | $8.02 | 1 016 107 |
| Feb 08, 2024 | $7.99 | $8.20 | $7.99 | $8.14 | 1 077 739 |
| Feb 07, 2024 | $8.20 | $8.20 | $7.95 | $8.03 | 1 255 171 |
| Feb 06, 2024 | $8.06 | $8.27 | $7.99 | $8.18 | 974 497 |
| Feb 05, 2024 | $8.21 | $8.22 | $8.02 | $8.08 | 1 221 369 |
| Feb 02, 2024 | $8.31 | $8.46 | $8.17 | $8.33 | 1 121 663 |
| Feb 01, 2024 | $8.50 | $8.52 | $8.24 | $8.50 | 1 351 806 |
| Jan 31, 2024 | $8.77 | $8.82 | $8.45 | $8.45 | 925 464 |
| Jan 30, 2024 | $8.80 | $8.85 | $8.67 | $8.76 | 653 501 |
| Jan 29, 2024 | $8.87 | $8.93 | $8.73 | $8.88 | 753 501 |
| Jan 26, 2024 | $8.97 | $9.05 | $8.86 | $8.87 | 779 433 |
| Jan 25, 2024 | $8.93 | $9.00 | $8.83 | $8.90 | 1 123 796 |
| Jan 24, 2024 | $9.05 | $9.05 | $8.77 | $8.77 | 982 681 |
| Jan 23, 2024 | $9.01 | $9.05 | $8.80 | $8.89 | 951 133 |
| Jan 22, 2024 | $8.98 | $9.07 | $8.83 | $8.88 | 1 386 008 |
| Jan 19, 2024 | $8.81 | $8.93 | $8.68 | $8.86 | 1 363 303 |
| Jan 18, 2024 | $8.73 | $8.77 | $8.63 | $8.74 | 1 177 603 |
